Lianhe Chemical Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.610	6.650	6.400	6.470	6.367	21,769,920
2025-04-23	6.680	6.730	6.570	6.650	6.544	18,444,500
2025-04-22	6.440	6.670	6.420	6.630	6.524	18,544,347
2025-04-21	6.200	6.470	6.190	6.420	6.317	15,363,600
2025-04-18	6.190	6.240	6.120	6.220	6.121	9,652,300
2025-04-17	6.080	6.290	6.070	6.200	6.101	13,651,130
2025-04-16	6.220	6.250	6.040	6.110	6.012	15,302,036
2025-04-15	6.230	6.320	6.200	6.250	6.150	13,357,900
2025-04-14	6.220	6.330	6.190	6.240	6.140	17,264,600
2025-04-11	6.030	6.200	6.030	6.120	6.022	16,645,400
2025-04-10	6.060	6.200	6.030	6.080	5.983	26,416,000
2025-04-09	5.740	5.940	5.410	5.920	5.825	39,686,150
2025-04-08	6.120	6.250	5.790	5.910	5.816	43,040,306
2025-04-07	6.510	6.710	6.260	6.260	6.160	24,230,500
2025-04-03	6.970	7.070	6.870	6.960	6.849	15,865,874
2025-04-02	7.030	7.160	7.010	7.030	6.918	14,447,100
2025-04-01	6.920	7.170	6.870	7.040	6.927	29,396,300
2025-03-31	7.160	7.240	6.810	6.920	6.809	50,292,516
2025-03-28	7.380	7.640	7.220	7.280	7.164	53,563,600
2025-03-27	7.110	7.350	7.100	7.280	7.164	33,312,131
2025-03-26	7.040	7.160	7.040	7.140	7.026	18,086,935
2025-03-25	6.980	7.100	6.930	7.070	6.957	20,172,335
2025-03-24	6.980	7.020	6.850	6.990	6.878	24,718,600
2025-03-21	7.060	7.130	6.980	7.030	6.918	18,253,900
2025-03-20	7.120	7.220	7.080	7.090	6.977	19,744,000
2025-03-19	7.190	7.250	7.070	7.100	6.987	20,565,100
2025-03-18	7.010	7.220	7.000	7.210	7.095	33,763,900
2025-03-17	7.100	7.110	6.970	7.020	6.908	15,724,830
2025-03-14	7.000	7.080	6.950	7.050	6.937	21,360,445
2025-03-13	6.960	7.070	6.910	7.050	6.937	24,549,584
2025-03-12	7.100	7.180	6.950	6.970	6.859	22,015,430
2025-03-11	7.050	7.080	6.960	7.030	6.918	20,627,400
2025-03-10	7.010	7.270	7.000	7.130	7.016	29,935,539
2025-03-07	6.900	7.330	6.880	7.080	6.967	56,678,988
2025-03-06	6.880	6.920	6.810	6.890	6.780	22,016,675
2025-03-05	6.900	6.940	6.750	6.880	6.770	17,946,600
2025-03-04	6.810	6.890	6.760	6.880	6.770	18,158,366
2025-03-03	6.780	6.900	6.760	6.810	6.701	23,138,059
2025-02-28	6.850	6.880	6.680	6.700	6.593	19,125,421
2025-02-27	6.910	6.940	6.750	6.870	6.760	24,478,313
2025-02-26	6.880	7.020	6.860	6.920	6.809	24,610,085
2025-02-25	6.990	7.060	6.870	6.900	6.790	27,991,218
2025-02-24	6.980	7.130	6.970	7.060	6.947	41,449,112
2025-02-21	6.860	6.960	6.790	6.900	6.790	33,973,913
2025-02-20	6.680	6.910	6.650	6.860	6.750	41,203,000
2025-02-19	6.620	6.690	6.580	6.680	6.573	27,945,201
2025-02-18	6.770	6.860	6.600	6.650	6.544	33,164,001
2025-02-17	6.850	6.900	6.700	6.780	6.672	36,378,212
2025-02-14	6.860	6.940	6.800	6.850	6.741	34,886,185
2025-02-13	6.910	7.020	6.870	6.890	6.780	35,894,310
2025-02-12	6.930	6.950	6.790	6.910	6.800	38,398,157
2025-02-11	6.820	7.040	6.710	6.890	6.780	51,200,602
2025-02-10	6.880	6.990	6.750	6.850	6.741	74,276,989
2025-02-07	6.310	6.710	6.250	6.680	6.573	60,346,322
2025-02-06	6.070	6.280	6.010	6.250	6.150	38,218,400
2025-02-05	5.980	6.070	5.920	6.050	5.953	28,252,259
2025-01-27	5.870	6.010	5.860	5.950	5.855	27,307,500
2025-01-24	5.880	5.930	5.780	5.840	5.747	25,302,498
2025-01-23	5.880	6.000	5.840	5.850	5.757	30,692,233
2025-01-22	5.950	5.970	5.780	5.810	5.717	32,096,400

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2000 CNY
2025-07-10	0.0200 CNY
2024-07-12	0.0200 CNY
2023-07-14	0.1000 CNY
2022-07-22	0.0500 CNY
2021-07-29	0.0500 CNY
2020-07-10	0.0500 CNY
2019-07-05	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.